Huaqin Technology Co., Ltd. (SHA:603296)
China
· Delayed Price · Currency is CNY 84.20
-1.99 (-2.31%)
At close: Mar 9, 2026
Huaqin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.30 | 84.65 | 81.18 | 84.20 | 84.20 | -2.31% | 10,799,170 |
| Mar 6, 2026 | 87.10 | 88.21 | 85.63 | 86.19 | 86.19 | -2.54% | 7,955,496 |
| Mar 5, 2026 | 88.33 | 90.25 | 87.48 | 88.44 | 88.44 | 2.01% | 8,061,407 |
| Mar 4, 2026 | 86.05 | 88.20 | 85.53 | 86.70 | 86.70 | 0.29% | 7,267,325 |
| Mar 3, 2026 | 89.90 | 90.47 | 86.22 | 86.45 | 86.45 | -3.35% | 9,399,443 |
| Mar 2, 2026 | 90.00 | 91.55 | 88.63 | 89.45 | 89.45 | -2.95% | 10,861,250 |
| Feb 27, 2026 | 90.40 | 93.25 | 90.06 | 92.17 | 92.17 | -0.03% | 11,091,150 |
| Feb 26, 2026 | 88.33 | 92.66 | 88.15 | 92.20 | 92.20 | 4.39% | 15,475,660 |
| Feb 25, 2026 | 88.00 | 89.15 | 87.96 | 88.32 | 88.32 | -0.10% | 6,379,178 |
| Feb 24, 2026 | 90.28 | 90.32 | 88.33 | 88.41 | 88.41 | -0.53% | 7,959,082 |
| Feb 13, 2026 | 88.78 | 89.83 | 87.73 | 88.88 | 88.88 | -0.76% | 9,504,942 |
| Feb 12, 2026 | 85.20 | 89.85 | 84.62 | 89.56 | 89.56 | 5.66% | 17,142,500 |
| Feb 11, 2026 | 85.79 | 85.79 | 84.48 | 84.76 | 84.76 | -0.54% | 5,560,043 |
| Feb 10, 2026 | 84.08 | 86.37 | 83.96 | 85.22 | 85.22 | 1.50% | 8,465,985 |
| Feb 9, 2026 | 83.47 | 84.30 | 83.33 | 83.96 | 83.96 | 1.77% | 6,919,344 |
| Feb 6, 2026 | 81.51 | 83.70 | 81.05 | 82.50 | 82.50 | 0.40% | 7,423,243 |
| Feb 5, 2026 | 82.03 | 82.66 | 81.86 | 82.17 | 82.17 | -0.82% | 5,265,078 |
| Feb 4, 2026 | 82.27 | 83.14 | 81.40 | 82.85 | 82.85 | -0.04% | 8,279,623 |
| Feb 3, 2026 | 83.65 | 83.94 | 80.84 | 82.88 | 82.88 | -0.32% | 11,617,180 |
| Feb 2, 2026 | 86.07 | 86.93 | 82.91 | 83.15 | 83.15 | -3.83% | 11,024,720 |
| Jan 30, 2026 | 85.65 | 87.00 | 84.02 | 86.46 | 86.46 | 0.64% | 9,111,679 |
| Jan 29, 2026 | 87.60 | 88.26 | 85.51 | 85.91 | 85.91 | -2.30% | 10,562,710 |
| Jan 28, 2026 | 88.79 | 89.78 | 87.17 | 87.93 | 87.93 | -0.95% | 11,647,870 |
| Jan 27, 2026 | 90.18 | 90.59 | 87.20 | 88.77 | 88.77 | -1.93% | 10,983,230 |
| Jan 26, 2026 | 90.00 | 92.65 | 89.51 | 90.52 | 90.52 | 1.18% | 15,460,600 |
| Jan 23, 2026 | 90.40 | 90.40 | 89.08 | 89.46 | 89.46 | -0.49% | 10,890,110 |
| Jan 22, 2026 | 93.09 | 93.80 | 89.70 | 89.90 | 89.90 | -2.72% | 18,116,510 |
| Jan 21, 2026 | 91.61 | 94.36 | 91.17 | 92.41 | 92.41 | 0.20% | 11,597,580 |
| Jan 20, 2026 | 94.80 | 95.00 | 91.66 | 92.23 | 92.23 | -2.76% | 12,524,600 |
| Jan 19, 2026 | 96.88 | 97.48 | 94.60 | 94.85 | 94.85 | -2.89% | 13,655,320 |
| Jan 16, 2026 | 95.50 | 98.59 | 95.50 | 97.67 | 97.67 | 2.03% | 13,398,816 |
| Jan 15, 2026 | 95.70 | 96.38 | 94.01 | 95.73 | 95.73 | -0.80% | 9,138,478 |
| Jan 14, 2026 | 96.00 | 98.13 | 94.81 | 96.50 | 96.50 | 0.98% | 13,819,890 |
| Jan 13, 2026 | 97.00 | 98.48 | 95.38 | 95.56 | 95.56 | -1.74% | 11,388,670 |
| Jan 12, 2026 | 97.60 | 97.96 | 94.11 | 97.25 | 97.25 | 0.88% | 15,851,540 |
| Jan 9, 2026 | 94.99 | 97.69 | 94.02 | 96.40 | 96.40 | 1.37% | 11,073,080 |
| Jan 8, 2026 | 93.47 | 99.23 | 93.40 | 95.10 | 95.10 | 2.04% | 18,681,500 |
| Jan 7, 2026 | 95.00 | 95.00 | 92.87 | 93.20 | 93.20 | -1.80% | 9,662,231 |
| Jan 6, 2026 | 95.10 | 95.50 | 93.58 | 94.91 | 94.91 | -0.20% | 9,359,830 |
| Jan 5, 2026 | 91.54 | 95.20 | 91.13 | 95.10 | 95.10 | 4.80% | 14,318,520 |
| Dec 31, 2025 | 93.02 | 93.21 | 90.04 | 90.74 | 90.74 | -1.96% | 7,585,294 |
| Dec 30, 2025 | 91.46 | 93.17 | 90.86 | 92.55 | 92.55 | 0.86% | 7,499,376 |
| Dec 29, 2025 | 91.80 | 94.25 | 91.45 | 91.76 | 91.76 | -0.23% | 8,181,901 |
| Dec 26, 2025 | 93.55 | 93.60 | 91.66 | 91.97 | 91.97 | -1.87% | 7,380,920 |
| Dec 25, 2025 | 94.51 | 94.55 | 92.16 | 93.72 | 93.72 | -0.77% | 6,637,571 |
| Dec 24, 2025 | 92.66 | 94.96 | 92.55 | 94.45 | 94.45 | 2.32% | 8,995,869 |
| Dec 23, 2025 | 92.26 | 94.16 | 91.90 | 92.31 | 92.31 | 0.27% | 6,355,645 |
| Dec 22, 2025 | 90.00 | 92.96 | 89.81 | 92.06 | 92.06 | 3.01% | 8,973,561 |
| Dec 19, 2025 | 91.40 | 91.49 | 89.32 | 89.37 | 89.37 | -1.14% | 7,173,215 |
| Dec 18, 2025 | 92.50 | 92.70 | 90.31 | 90.40 | 90.40 | -3.37% | 7,459,568 |
| Dec 17, 2025 | 90.79 | 93.77 | 90.60 | 93.55 | 93.55 | 2.94% | 7,861,309 |
| Dec 16, 2025 | 92.40 | 92.97 | 90.01 | 90.88 | 90.88 | -1.86% | 7,039,894 |
| Dec 15, 2025 | 93.61 | 95.46 | 92.58 | 92.60 | 92.60 | -3.04% | 8,630,258 |
| Dec 12, 2025 | 93.45 | 96.29 | 92.06 | 95.50 | 95.50 | 2.19% | 13,972,320 |
| Dec 11, 2025 | 97.12 | 97.58 | 93.38 | 93.45 | 93.45 | -2.78% | 9,363,589 |
| Dec 10, 2025 | 97.12 | 97.27 | 93.56 | 96.12 | 96.12 | -1.19% | 14,413,350 |
| Dec 9, 2025 | 99.00 | 100.88 | 96.01 | 97.28 | 97.28 | 4.21% | 28,963,110 |
| Dec 8, 2025 | 91.45 | 95.55 | 90.66 | 93.35 | 93.35 | 2.08% | 13,261,920 |
| Dec 5, 2025 | 89.64 | 92.22 | 89.28 | 91.45 | 91.45 | 2.65% | 11,920,950 |
| Dec 4, 2025 | 88.24 | 90.20 | 87.78 | 89.09 | 89.09 | 0.75% | 6,528,429 |
| Dec 3, 2025 | 89.13 | 89.97 | 88.22 | 88.43 | 88.43 | -1.31% | 5,386,695 |
| Dec 2, 2025 | 90.50 | 91.20 | 89.07 | 89.60 | 89.60 | -0.99% | 7,226,422 |
| Dec 1, 2025 | 88.07 | 90.80 | 87.11 | 90.50 | 90.50 | 3.16% | 11,260,800 |
| Nov 28, 2025 | 87.10 | 88.20 | 86.37 | 87.73 | 87.73 | 0.67% | 5,841,871 |
| Nov 27, 2025 | 88.00 | 89.34 | 86.88 | 87.15 | 87.15 | -1.18% | 8,499,398 |
| Nov 26, 2025 | 87.70 | 89.97 | 86.86 | 88.19 | 88.19 | 0.48% | 9,910,359 |
| Nov 25, 2025 | 87.30 | 89.39 | 87.30 | 87.77 | 87.77 | 1.62% | 10,265,870 |
| Nov 24, 2025 | 85.87 | 87.37 | 83.83 | 86.37 | 86.37 | 1.89% | 10,074,690 |
| Nov 21, 2025 | 85.56 | 86.15 | 84.56 | 84.77 | 84.77 | -2.76% | 8,110,848 |
| Nov 20, 2025 | 87.60 | 88.39 | 86.03 | 87.18 | 87.18 | 1.15% | 8,746,494 |
| Nov 19, 2025 | 86.03 | 87.29 | 85.88 | 86.19 | 86.19 | 0.36% | 7,016,935 |
| Nov 18, 2025 | 86.00 | 88.28 | 85.51 | 85.88 | 85.88 | -0.85% | 10,767,890 |
| Nov 17, 2025 | 88.00 | 88.61 | 86.03 | 86.62 | 86.62 | -2.25% | 10,343,820 |
| Nov 14, 2025 | 89.70 | 89.87 | 88.50 | 88.61 | 88.61 | -2.77% | 7,873,227 |
| Nov 13, 2025 | 89.80 | 91.39 | 89.53 | 91.13 | 91.13 | 1.31% | 8,316,022 |
| Nov 12, 2025 | 90.44 | 91.39 | 88.16 | 89.95 | 89.95 | -0.90% | 11,075,000 |
| Nov 11, 2025 | 93.10 | 93.50 | 90.59 | 90.77 | 90.77 | -1.71% | 8,726,220 |
| Nov 10, 2025 | 94.60 | 95.49 | 90.18 | 92.35 | 92.35 | -2.05% | 15,439,960 |
| Nov 7, 2025 | 95.98 | 96.55 | 94.01 | 94.28 | 94.28 | -2.90% | 9,237,749 |
| Nov 6, 2025 | 95.78 | 97.43 | 94.50 | 97.10 | 97.10 | 2.05% | 10,226,120 |
| Nov 5, 2025 | 94.10 | 95.68 | 93.30 | 95.15 | 95.15 | -1.44% | 8,566,825 |
| Nov 4, 2025 | 100.20 | 100.72 | 95.61 | 96.54 | 96.54 | -3.75% | 10,811,850 |
| Nov 3, 2025 | 100.07 | 101.18 | 98.48 | 100.30 | 100.30 | -1.30% | 9,816,929 |
| Oct 31, 2025 | 105.75 | 106.47 | 101.38 | 101.62 | 101.62 | -4.03% | 14,278,470 |
| Oct 30, 2025 | 107.66 | 110.99 | 103.88 | 105.89 | 105.89 | -1.08% | 21,880,160 |
| Oct 29, 2025 | 101.00 | 109.22 | 100.90 | 107.05 | 107.05 | 5.19% | 18,876,210 |
| Oct 28, 2025 | 99.98 | 103.96 | 99.16 | 101.77 | 101.77 | 4.06% | 18,543,390 |
| Oct 27, 2025 | 96.51 | 98.11 | 95.42 | 97.80 | 97.80 | 2.52% | 12,040,030 |
| Oct 24, 2025 | 92.08 | 95.40 | 91.66 | 95.40 | 95.40 | 4.71% | 11,397,450 |
| Oct 23, 2025 | 91.46 | 92.18 | 89.02 | 91.11 | 91.11 | -0.65% | 6,890,840 |
| Oct 22, 2025 | 92.60 | 92.90 | 91.12 | 91.71 | 91.71 | -1.91% | 8,386,699 |
| Oct 21, 2025 | 94.00 | 94.98 | 93.03 | 93.50 | 93.50 | 0.07% | 11,883,980 |
| Oct 20, 2025 | 92.80 | 93.88 | 92.28 | 93.43 | 93.43 | 2.32% | 9,340,004 |
| Oct 17, 2025 | 94.68 | 95.48 | 91.07 | 91.31 | 91.31 | -3.64% | 8,743,873 |
| Oct 16, 2025 | 94.61 | 96.79 | 94.40 | 94.76 | 94.76 | -1.02% | 6,512,868 |
| Oct 15, 2025 | 93.00 | 95.83 | 91.86 | 95.74 | 95.74 | 3.09% | 9,493,518 |
| Oct 14, 2025 | 97.60 | 99.40 | 92.22 | 92.87 | 92.87 | -4.29% | 14,915,740 |
| Oct 13, 2025 | 92.73 | 97.46 | 91.74 | 97.03 | 97.03 | -0.58% | 14,367,160 |
| Oct 10, 2025 | 105.00 | 105.00 | 96.70 | 97.60 | 97.60 | -8.76% | 20,582,930 |
| Oct 9, 2025 | 105.55 | 110.18 | 105.55 | 106.97 | 106.97 | 1.53% | 16,636,810 |